Dark

BALL
Ball Corporation
stock NYSE

At Close

Jul 31, 2026 3:59:54 PM EDT

64.89USD-0.597%(-0.39)2,168,545

60.77Bid 69.11Ask 8.34Spread

Pre-market

Jul 30, 2026 8:55:30 AM EDT

65.84USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

64.90USD+0.015%(+0.01)952,438

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
76	216	1	1,079

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 C	0.50	-50.00%	1	2	06-08	BALL270319C00100000
95.00 C	1.12	-10.40%	10	5	03-02	BALL270319C00095000
90.00 C	0.75	-6.25%	10	17	04-27	BALL270319C00090000
85.00 C	1.17	+20.62%	6	27	05-04	BALL270319C00085000
80.00 C	2.10	+76.47%	1	48	07-28	BALL270319C00080000
75.00 C	1.61	+29.84%	5	23	06-15	BALL270319C00075000
72.50 C	2.15	-2.27%	8	7	06-18	BALL270319C00072500
70.00 C	3.10	+29.17%	12	17	07-20	BALL270319C00070000
67.50 C	4.00	0.00%	31	64	07-21	BALL270319C00067500
65.00 C	3.30	+23.13%	2	6	06-11	BALL270319C00065000
62.50 C	3.00	-65.91%	14	6	06-04	BALL270319C00062500
60.00 C	4.96	+12.47%	31	32	06-12	BALL270319C00060000
57.50 C	8.80	+37.72%	9	11	06-29	BALL270319C00057500
55.00 C	5.77	-10.96%	1	3	06-05	BALL270319C00055000
52.50 C	7.43	-47.68%	1	1	06-01	BALL270319C00052500
50.00 C	7.92	-52.86%	2	3	06-04	BALL270319C00050000
47.50 C	0	0%	0			BALL270319C00047500
45.00 C	0	0%	0			BALL270319C00045000
42.50 C	19.52	-8.79%	1	16	04-02	BALL270319C00042500
40.00 C	15.95	0%	1	1	06-09	BALL270319C00040000
37.50 C	24.40	0%	3	3	05-04	BALL270319C00037500
35.00 C	0	0%	0			BALL270319C00035000
32.50 C	0	0%	0			BALL270319C00032500
30.00 C	0	0%	0			BALL270319C00030000
27.50 C	0	0%	0			BALL270319C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 P	0	0%	0			BALL270319P00100000
95.00 P	0	0%	0			BALL270319P00095000
90.00 P	0	0%	0			BALL270319P00090000
85.00 P	0	0%	0			BALL270319P00085000
80.00 P	0	0%	0			BALL270319P00080000
75.00 P	0	0%	0			BALL270319P00075000
72.50 P	0	0%	0			BALL270319P00072500
70.00 P	13.50	0%	2	1	03-20	BALL270319P00070000
67.50 P	0	0%	0			BALL270319P00067500
65.00 P	0	0%	0			BALL270319P00065000
62.50 P	0	0%	0			BALL270319P00062500
60.00 P	3.90	-30.36%	3	177	07-21	BALL270319P00060000
57.50 P	2.40	-20.00%	2	109	07-28	BALL270319P00057500
55.00 P	1.90	-65.39%	2	703	07-28	BALL270319P00055000
52.50 P	1.40	-45.53%	2	2	07-28	BALL270319P00052500
50.00 P	1.40	-61.85%	3	39	07-22	BALL270319P00050000
47.50 P	1.80	+44.00%	1	2	05-06	BALL270319P00047500
45.00 P	1.40	+27.27%	1	3	05-06	BALL270319P00045000
42.50 P	1.10	-8.33%	2	8	05-07	BALL270319P00042500
40.00 P	1.25	+47.06%	1	8	06-09	BALL270319P00040000
37.50 P	0.90	+28.57%	3	7	06-09	BALL270319P00037500
35.00 P	0.70	0.00%	4	8	06-09	BALL270319P00035000
32.50 P	0.60	-29.41%	1	6	05-08	BALL270319P00032500
30.00 P	0.45	-10.00%	6	7	05-08	BALL270319P00030000
27.50 P	0	0%	0			BALL270319P00027500

.dark-mode .j32Ymh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j32Ymh{ color: #333333; background-color: white; border: 2px solid #333333; }BALLBall Corporationstock NYSE